ＮＪＳの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,215 | 4,215 | 4,015 | 4,025 | -100 | -2.4% | 48,300 |
| 2025/04/30 | 3,925 | 4,175 | 3,895 | 4,125 | +205 | +5.2% | 47,300 |
| 2025/04/28 | 3,970 | 4,020 | 3,920 | 3,920 | -75 | -1.9% | 23,000 |
| 2025/04/25 | 4,045 | 4,045 | 3,985 | 3,995 | +10 | +0.3% | 18,900 |
| 2025/04/24 | 4,000 | 4,035 | 3,980 | 3,985 | +10 | +0.3% | 12,900 |
| 2025/04/23 | 4,045 | 4,090 | 3,975 | 3,975 | -5 | -0.1% | 19,000 |
| 2025/04/22 | 3,940 | 4,020 | 3,940 | 3,980 | +15 | +0.4% | 11,600 |
| 2025/04/21 | 3,975 | 3,990 | 3,960 | 3,965 | +10 | +0.3% | 14,100 |
| 2025/04/18 | 3,900 | 4,000 | 3,900 | 3,955 | +40 | +1% | 15,400 |
| 2025/04/17 | 3,865 | 3,935 | 3,835 | 3,915 | +5 | +0.1% | 19,000 |
| 2025/04/16 | 4,030 | 4,030 | 3,890 | 3,910 | -55 | -1.4% | 24,200 |
| 2025/04/15 | 4,020 | 4,035 | 3,965 | 3,965 | +15 | +0.4% | 17,900 |
| 2025/04/14 | 4,050 | 4,075 | 3,940 | 3,950 | -55 | -1.4% | 27,300 |
| 2025/04/11 | 3,870 | 4,005 | 3,805 | 4,005 | +65 | +1.6% | 32,000 |
| 2025/04/10 | 4,005 | 4,050 | 3,885 | 3,940 | +230 | +6.2% | 26,900 |
| 2025/04/09 | 3,710 | 3,730 | 3,615 | 3,710 | -70 | -1.9% | 35,600 |
| 2025/04/08 | 3,725 | 3,870 | 3,725 | 3,780 | +255 | +7.2% | 34,500 |
| 2025/04/07 | 3,500 | 3,660 | 3,415 | 3,525 | -330 | -8.6% | 74,800 |
| 2025/04/04 | 3,985 | 4,035 | 3,755 | 3,855 | -230 | -5.6% | 56,300 |
| 2025/04/03 | 4,070 | 4,180 | 4,055 | 4,085 | -140 | -3.3% | 38,100 |
| 2025/04/02 | 4,205 | 4,235 | 4,125 | 4,225 | +55 | +1.3% | 25,900 |
| 2025/04/01 | 4,355 | 4,370 | 4,160 | 4,170 | -180 | -4.1% | 51,200 |
| 2025/03/31 | 4,450 | 4,495 | 4,320 | 4,350 | -100 | -2.2% | 43,700 |
| 2025/03/28 | 4,475 | 4,580 | 4,440 | 4,450 | -25 | -0.6% | 32,400 |
| 2025/03/27 | 4,445 | 4,480 | 4,400 | 4,475 | -5 | -0.1% | 20,600 |
| 2025/03/26 | 4,490 | 4,520 | 4,430 | 4,480 | +60 | +1.4% | 19,000 |
| 2025/03/25 | 4,525 | 4,525 | 4,375 | 4,420 | -80 | -1.8% | 21,700 |
| 2025/03/24 | 4,560 | 4,635 | 4,480 | 4,500 | -35 | -0.8% | 24,200 |
| 2025/03/21 | 4,615 | 4,640 | 4,480 | 4,535 | -50 | -1.1% | 34,100 |
| 2025/03/19 | 4,300 | 4,585 | 4,300 | 4,585 | +275 | +6.4% | 97,900 |
| 2025/03/18 | 4,460 | 4,500 | 4,310 | 4,310 | -195 | -4.3% | 65,800 |
| 2025/03/17 | 4,535 | 4,570 | 4,455 | 4,505 | -10 | -0.2% | 27,300 |
| 2025/03/14 | 4,440 | 4,535 | 4,300 | 4,515 | +40 | +0.9% | 42,200 |
| 2025/03/13 | 4,520 | 4,645 | 4,435 | 4,475 | +25 | +0.6% | 45,700 |
| 2025/03/12 | 4,415 | 4,460 | 4,320 | 4,450 | -10 | -0.2% | 36,400 |
| 2025/03/11 | 4,385 | 4,460 | 4,320 | 4,460 | -15 | -0.3% | 29,100 |
| 2025/03/10 | 4,610 | 4,610 | 4,455 | 4,475 | -110 | -2.4% | 33,600 |
| 2025/03/07 | 4,690 | 4,690 | 4,575 | 4,585 | -135 | -2.9% | 34,800 |
| 2025/03/06 | 4,570 | 4,720 | 4,525 | 4,720 | +150 | +3.3% | 53,200 |
| 2025/03/05 | 4,725 | 4,815 | 4,565 | 4,570 | -195 | -4.1% | 85,100 |
| 2025/03/04 | 4,640 | 4,780 | 4,580 | 4,765 | +150 | +3.3% | 110,500 |
| 2025/03/03 | 4,450 | 4,640 | 4,450 | 4,615 | +295 | +6.8% | 93,500 |
| 2025/02/28 | 4,325 | 4,420 | 4,240 | 4,320 | -125 | -2.8% | 54,600 |
| 2025/02/27 | 4,300 | 4,445 | 4,280 | 4,445 | +85 | +1.9% | 44,600 |
| 2025/02/26 | 4,520 | 4,520 | 4,300 | 4,360 | -130 | -2.9% | 45,400 |
| 2025/02/25 | 4,385 | 4,520 | 4,360 | 4,490 | +45 | +1% | 60,900 |
| 2025/02/21 | 4,680 | 4,680 | 4,375 | 4,445 | -165 | -3.6% | 132,400 |
| 2025/02/20 | 4,490 | 4,645 | 4,390 | 4,610 | +60 | +1.3% | 145,900 |
| 2025/02/19 | 4,290 | 4,550 | 4,270 | 4,550 | +400 | +9.6% | 253,600 |
| 2025/02/18 | 4,260 | 4,280 | 4,065 | 4,150 | -110 | -2.6% | 112,100 |
1～
50
件表示中 / 5533件
類似銘柄と比較する
現在ご覧いただいている「ＮＪＳ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＮＪＳ | 402,500円 | +4.5% | -2.9% | 2.48% | 18.24倍 | 1.47倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| チャームケア | 124,800円 | +4.9% | -13.8% | 2.72% | 8.56倍 | 2.15倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| イチネンＨＤ | 168,000円 | +15.7% | -4.9% | 4.17% | 6.94倍 | 0.63倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| クイック | 212,200円 | +4.5% | +0.2% | 4.71% | 10.73倍 | 2.23倍 |
|
製薬・建設関連、エンジニア、看護師など特定領域の人材紹介が軸。人材派遣・広告なども展開 |
| ＣＳＰ | 265,800円 | +6.4% | +2.9% | 2.26% | 12.84倍 | 0.98倍 |
|
警備業界３位。人手による常駐警備から画像・ＩＴ活用の機械警備にシフト。鉄道向けに強み |
市場注目の銘柄
チャート関連のコラム
